Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Peoples United Financial Inc (PBCT)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 140920C00007000 C 09/20/14 7.0 7.50 8.20
PBCT 140920C00008000 C 09/20/14 8.0 5.00 8.70
PBCT 140920C00009000 C 09/20/14 9.0 4.00 7.70
PBCT 140920C00010000 C 09/20/14 10.0 4.60 5.20
PBCT 140920C00011000 C 09/20/14 11.0 2.05 5.70
PBCT 140920C00012000 C 09/20/14 12.0 2.20 3.20
PBCT 140920C00013000 C 09/20/14 13.0 0.85 2.20
PBCT 140920C00014000 C 09/20/14 14.0 0.45 1.35
PBCT 140920C00015000 C 09/20/14 15.0 0.10 0.20
PBCT 140920C00016000 C 09/20/14 16.0 0.00 0.20
PBCT 140920C00017000 C 09/20/14 17.0 0.00 0.10
PBCT 140920C00018000 C 09/20/14 18.0 0.00 0.25
PBCT 140920C00019000 C 09/20/14 19.0 0.00 0.10
PBCT 140920C00020000 C 09/20/14 20.0 0.00 0.25
PBCT 140920C00021000 C 09/20/14 21.0 0.00 0.10
PBCT 140920C00022000 C 09/20/14 22.0 0.00 0.10
PBCT 140920C00023000 C 09/20/14 23.0 0.00 0.10
PBCT 140920P00007000 P 09/20/14 7.0 0.00 0.10
PBCT 140920P00008000 P 09/20/14 8.0 0.00 0.10
PBCT 140920P00009000 P 09/20/14 9.0 0.00 0.10
PBCT 140920P00010000 P 09/20/14 10.0 0.00 0.10
PBCT 140920P00011000 P 09/20/14 11.0 0.00 0.10
PBCT 140920P00012000 P 09/20/14 12.0 0.00 0.10
PBCT 140920P00013000 P 09/20/14 13.0 0.00 0.10
PBCT 140920P00014000 P 09/20/14 14.0 0.00 0.10
PBCT 140920P00015000 P 09/20/14 15.0 0.20 0.35
PBCT 140920P00016000 P 09/20/14 16.0 0.90 1.40
PBCT 140920P00017000 P 09/20/14 17.0 1.75 2.30
PBCT 140920P00018000 P 09/20/14 18.0 2.45 3.70
PBCT 140920P00019000 P 09/20/14 19.0 3.80 5.50
PBCT 140920P00020000 P 09/20/14 20.0 3.90 6.30
PBCT 140920P00021000 P 09/20/14 21.0 4.60 6.50
PBCT 140920P00022000 P 09/20/14 22.0 5.30 8.90
PBCT 140920P00023000 P 09/20/14 23.0 7.40 8.50
PBCT 141018C00007000 C 10/18/14 7.0 7.50 8.40
PBCT 141018C00008000 C 10/18/14 8.0 6.40 7.50
PBCT 141018C00009000 C 10/18/14 9.0 5.40 6.50
PBCT 141018C00010000 C 10/18/14 10.0 4.30 5.40
PBCT 141018C00011000 C 10/18/14 11.0 3.60 4.30
PBCT 141018C00012000 C 10/18/14 12.0 2.35 3.50
PBCT 141018C00013000 C 10/18/14 13.0 1.15 2.55
PBCT 141018C00014000 C 10/18/14 14.0 0.80 1.30
PBCT 141018C00015000 C 10/18/14 15.0 0.25 0.35
PBCT 141018C00016000 C 10/18/14 16.0 0.00 0.10
PBCT 141018C00017000 C 10/18/14 17.0 0.00 0.10
PBCT 141018C00018000 C 10/18/14 18.0 0.00 0.15
PBCT 141018C00019000 C 10/18/14 19.0 0.00 0.15
PBCT 141018C00020000 C 10/18/14 20.0 0.00 0.10
PBCT 141018C00021000 C 10/18/14 21.0 0.00 0.10
PBCT 141018C00022000 C 10/18/14 22.0 0.00 0.10
PBCT 141018C00023000 C 10/18/14 23.0 0.00 0.10
PBCT 141018P00007000 P 10/18/14 7.0 0.00 0.10
PBCT 141018P00008000 P 10/18/14 8.0 0.00 0.10
PBCT 141018P00009000 P 10/18/14 9.0 0.00 0.10
PBCT 141018P00010000 P 10/18/14 10.0 0.00 0.10
PBCT 141018P00011000 P 10/18/14 11.0 0.00 0.10
PBCT 141018P00012000 P 10/18/14 12.0 0.00 0.30
PBCT 141018P00013000 P 10/18/14 13.0 0.00 0.25
PBCT 141018P00014000 P 10/18/14 14.0 0.05 0.25
PBCT 141018P00015000 P 10/18/14 15.0 0.35 0.40
PBCT 141018P00016000 P 10/18/14 16.0 0.70 1.50
PBCT 141018P00017000 P 10/18/14 17.0 1.50 2.40
PBCT 141018P00018000 P 10/18/14 18.0 2.50 3.60
PBCT 141018P00019000 P 10/18/14 19.0 3.50 6.20
PBCT 141018P00020000 P 10/18/14 20.0 2.75 7.40
PBCT 141018P00021000 P 10/18/14 21.0 5.50 6.80
PBCT 141018P00022000 P 10/18/14 22.0 6.50 8.10
PBCT 141018P00023000 P 10/18/14 23.0 7.50 8.60
PBCT 141122C00007000 C 11/22/14 7.0 7.20 8.40
PBCT 141122C00008000 C 11/22/14 8.0 5.70 8.20
PBCT 141122C00009000 C 11/22/14 9.0 5.00 6.90
PBCT 141122C00010000 C 11/22/14 10.0 2.60 7.30
PBCT 141122C00011000 C 11/22/14 11.0 2.05 6.10
PBCT 141122C00012000 C 11/22/14 12.0 2.55 3.30
PBCT 141122C00013000 C 11/22/14 13.0 0.00 2.30
PBCT 141122C00014000 C 11/22/14 14.0 0.70 1.35
PBCT 141122C00015000 C 11/22/14 15.0 0.25 0.40
PBCT 141122C00016000 C 11/22/14 16.0 0.00 0.15
PBCT 141122C00017000 C 11/22/14 17.0 0.00 0.10
PBCT 141122C00018000 C 11/22/14 18.0 0.00 0.10
PBCT 141122C00019000 C 11/22/14 19.0 0.00 0.10
PBCT 141122C00020000 C 11/22/14 20.0 0.00 0.10
PBCT 141122C00021000 C 11/22/14 21.0 0.00 0.10
PBCT 141122C00022000 C 11/22/14 22.0 0.00 0.10
PBCT 141122C00023000 C 11/22/14 23.0 0.00 0.35
PBCT 141122P00007000 P 11/22/14 7.0 0.00 0.10
PBCT 141122P00008000 P 11/22/14 8.0 0.00 0.10
PBCT 141122P00009000 P 11/22/14 9.0 0.00 0.10
PBCT 141122P00010000 P 11/22/14 10.0 0.00 0.10
PBCT 141122P00011000 P 11/22/14 11.0 0.00 0.10
PBCT 141122P00012000 P 11/22/14 12.0 0.00 0.35
PBCT 141122P00013000 P 11/22/14 13.0 0.00 0.15
PBCT 141122P00014000 P 11/22/14 14.0 0.15 0.30
PBCT 141122P00015000 P 11/22/14 15.0 0.50 0.65
PBCT 141122P00016000 P 11/22/14 16.0 0.95 1.50
PBCT 141122P00017000 P 11/22/14 17.0 0.00 4.80
PBCT 141122P00018000 P 11/22/14 18.0 1.00 5.60
PBCT 141122P00019000 P 11/22/14 19.0 2.00 6.60
PBCT 141122P00020000 P 11/22/14 20.0 3.00 7.60
PBCT 141122P00021000 P 11/22/14 21.0 4.00 8.60
PBCT 141122P00022000 P 11/22/14 22.0 4.90 9.30
PBCT 141122P00023000 P 11/22/14 23.0 7.80 8.90
PBCT 150220C00007000 C 02/20/15 7.0 7.40 8.40
PBCT 150220C00008000 C 02/20/15 8.0 4.60 9.30
PBCT 150220C00009000 C 02/20/15 9.0 5.00 6.40
PBCT 150220C00010000 C 02/20/15 10.0 4.30 5.70
PBCT 150220C00011000 C 02/20/15 11.0 1.60 6.20
PBCT 150220C00012000 C 02/20/15 12.0 2.60 3.60
PBCT 150220C00013000 C 02/20/15 13.0 0.80 4.00
PBCT 150220C00014000 C 02/20/15 14.0 1.00 1.25
PBCT 150220C00015000 C 02/20/15 15.0 0.35 0.60
PBCT 150220C00016000 C 02/20/15 16.0 0.10 0.25
PBCT 150220C00017000 C 02/20/15 17.0 0.00 0.20
PBCT 150220C00018000 C 02/20/15 18.0 0.00 0.15
PBCT 150220C00019000 C 02/20/15 19.0 0.00 0.35
PBCT 150220C00020000 C 02/20/15 20.0 0.00 0.35
PBCT 150220C00021000 C 02/20/15 21.0 0.00 0.35
PBCT 150220C00022000 C 02/20/15 22.0 0.00 0.10
PBCT 150220C00023000 C 02/20/15 23.0 0.00 0.10
PBCT 150220P00007000 P 02/20/15 7.0 0.00 0.10
PBCT 150220P00008000 P 02/20/15 8.0 0.00 0.10
PBCT 150220P00009000 P 02/20/15 9.0 0.00 0.15
PBCT 150220P00010000 P 02/20/15 10.0 0.00 0.35
PBCT 150220P00011000 P 02/20/15 11.0 0.00 0.35
PBCT 150220P00012000 P 02/20/15 12.0 0.00 0.15
PBCT 150220P00013000 P 02/20/15 13.0 0.10 0.20
PBCT 150220P00014000 P 02/20/15 14.0 0.30 0.45
PBCT 150220P00015000 P 02/20/15 15.0 0.75 0.90
PBCT 150220P00016000 P 02/20/15 16.0 1.25 1.95
PBCT 150220P00017000 P 02/20/15 17.0 2.00 2.90
PBCT 150220P00018000 P 02/20/15 18.0 1.10 5.70
PBCT 150220P00019000 P 02/20/15 19.0 2.10 6.70
PBCT 150220P00020000 P 02/20/15 20.0 3.10 7.70
PBCT 150220P00021000 P 02/20/15 21.0 4.20 8.70
PBCT 150220P00022000 P 02/20/15 22.0 5.00 9.70
PBCT 150220P00023000 P 02/20/15 23.0 6.90 9.80

OPRA data is delayed 15 minutes.